Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007726 | $0.007726 | $0.004060 | $0.005177 | $57,403.25 | $912,342 |
| 2018-12-02 | $0.006461 | $0.006577 | $0.004076 | $0.006486 | $55,174.34 | $1,143,039 |
| 2018-12-03 | $0.006485 | $0.006496 | $0.003935 | $0.005430 | $52,070.30 | $956,707 |
| 2018-12-04 | $0.005434 | $0.005436 | $0.003846 | $0.004189 | $45,999.19 | $738,085 |
| 2018-12-05 | $0.004191 | $0.004299 | $0.003745 | $0.003847 | $37,856.59 | $677,723 |
| 2018-12-06 | $0.004031 | $0.004242 | $0.003643 | $0.004053 | $39,648.76 | $714,086 |
| 2018-12-07 | $0.004059 | $0.005973 | $0.001701 | $0.005410 | $43,865.16 | $953,163 |
| 2018-12-08 | $0.005404 | $0.005615 | $0.002006 | $0.004154 | $47,248.68 | $731,752 |
| 2018-12-09 | $0.004158 | $0.004172 | $0.001405 | $0.004117 | $33,950.12 | $725,307 |
| 2018-12-10 | $0.004140 | $0.004192 | $0.001426 | $0.002772 | $32,350.39 | $488,235 |
| 2018-12-11 | $0.004160 | $0.004208 | $0.001502 | $0.004202 | $33,060.19 | $740,164 |
| 2018-12-12 | $0.004201 | $0.005195 | $0.001547 | $0.005195 | $29,039.44 | $914,964 |
| 2018-12-13 | $0.005194 | $0.005490 | $0.001308 | $0.005490 | $37,750.57 | $967,073 |
| 2018-12-14 | $0.005485 | $0.007746 | $0.001453 | $0.005552 | $36,870.51 | $977,944 |
| 2018-12-15 | $0.005547 | $0.007764 | $0.001419 | $0.005594 | $36,338.15 | $985,403 |
| 2018-12-16 | $0.005597 | $0.007821 | $0.001273 | $0.005599 | $35,671.41 | $986,183 |
| 2018-12-17 | $0.005599 | $0.005621 | $0.001260 | $0.002263 | $28,591.65 | $398,566 |
| 2018-12-18 | $0.003294 | $0.003317 | $0.001252 | $0.003317 | $22,200.02 | $584,337 |
| 2018-12-19 | $0.003267 | $0.003396 | $0.001462 | $0.003390 | $22,316.43 | $597,129 |
| 2018-12-20 | $0.003387 | $0.003411 | $0.001301 | $0.003393 | $20,892.27 | $597,649 |
| 2018-12-21 | $0.003391 | $0.003407 | $0.001407 | $0.002251 | $21,145.64 | $396,534 |
| 2018-12-22 | $0.003372 | $0.007177 | $0.001515 | $0.004750 | $32,059.58 | $836,708 |
| 2018-12-23 | $0.005548 | $0.005596 | $0.002519 | $0.004574 | $33,606.73 | $805,601 |
| 2018-12-24 | $0.003529 | $0.004831 | $0.002431 | $0.004725 | $30,393.68 | $832,247 |
| 2018-12-25 | $0.004734 | $0.004751 | $0.002548 | $0.004737 | $29,646.78 | $834,367 |
| 2018-12-26 | $0.004734 | $0.005914 | $0.002700 | $0.004715 | $28,669.21 | $830,574 |
| 2018-12-27 | $0.004714 | $0.005611 | $0.002302 | $0.004653 | $29,906.93 | $819,581 |
| 2018-12-28 | $0.004658 | $0.005862 | $0.002150 | $0.002317 | $26,851.09 | $408,111 |
| 2018-12-29 | $0.002318 | $0.07830 | $0.002317 | $0.004688 | $79,381.62 | $825,711 |
| 2018-12-30 | $0.003847 | $0.005513 | $0.002656 | $0.004801 | $20,835.04 | $845,679 |
| 2018-12-31 | $0.004804 | $0.006156 | $0.003101 | $0.004470 | $23,496.22 | $787,414 |